AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:225.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605C002250002020-05-26 1:29PM EDT2020-06-0596.280.000.000.00-12120.00%
AAPL200619C002250002020-05-29 3:07PM EDT2020-06-1995.600.000.000.00-12,0460.00%
AAPL200626C002250002020-05-20 3:53PM EDT2020-06-2694.100.000.000.00--80.00%
AAPL200717C002250002020-05-29 3:04PM EDT2020-07-1796.120.000.000.00-23630.00%
AAPL200918C002250002020-05-29 11:51AM EDT2020-09-1896.650.000.000.00-21,0980.00%
AAPL201016C002250002020-05-26 10:04AM EDT2020-10-16100.000.000.000.00-1550.00%
AAPL201120C002250002020-05-28 1:41PM EDT2020-11-20102.000.000.000.00-210.00%
AAPL210115C002250002020-05-29 11:01AM EDT2021-01-1599.330.000.000.00-314,7050.00%
AAPL210618C002250002020-05-28 12:49PM EDT2021-06-18107.280.000.000.00-47590.00%
AAPL220121C002250002020-05-21 10:16AM EDT2022-01-21109.270.000.000.00-204790.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200605P002250002020-05-29 3:26PM EDT2020-06-050.010.000.000.00-2111950.00%
AAPL200612P002250002020-05-29 3:26PM EDT2020-06-120.090.000.000.00-358150.00%
AAPL200619P002250002020-05-29 3:51PM EDT2020-06-190.170.000.000.00-309,23025.00%
AAPL200626P002250002020-05-28 11:07AM EDT2020-06-260.200.000.000.00-19225.00%
AAPL200702P002250002020-05-26 2:04PM EDT2020-07-020.370.000.000.00-1525.00%
AAPL200717P002250002020-05-29 2:22PM EDT2020-07-170.770.000.000.00-681,42025.00%
AAPL200918P002250002020-05-29 3:48PM EDT2020-09-182.790.000.000.00-21,63812.50%
AAPL201016P002250002020-05-27 2:19PM EDT2020-10-163.950.000.000.00-752312.50%
AAPL201120P002250002020-05-28 1:39PM EDT2020-11-204.950.000.000.00-31112.50%
AAPL210115P002250002020-05-29 3:41PM EDT2021-01-156.800.000.000.00-263,5876.25%
AAPL210618P002250002020-05-26 3:47PM EDT2021-06-1811.750.000.000.00-128606.25%
AAPL220121P002250002020-05-29 2:10PM EDT2022-01-2116.900.000.000.00-11,7536.25%